Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.65 | 15.14 | 14.60 | 15.09 | 1,206,459 | +0.45(+3.08%) |
Mar 30, 2011 | 14.64 | 14.64 | 14.64 | 14.64 | 1,892,703 | -0.14(-0.94%) |
Mar 29, 2011 | 14.79 | 14.86 | 14.71 | 14.78 | 589,643 | +0.00(+0.00%) |
Mar 28, 2011 | 14.90 | 15.01 | 14.76 | 14.78 | 683,922 | -0.11(-0.77%) |
Mar 25, 2011 | 14.70 | 15.14 | 14.63 | 14.90 | 1,013,811 | +0.22(+1.51%) |
Mar 24, 2011 | 14.76 | 14.77 | 14.67 | 14.67 | 641,831 | -0.02(-0.17%) |
Mar 23, 2011 | 14.58 | 14.80 | 14.52 | 14.70 | 1,181,810 | +0.08(+0.56%) |
Mar 22, 2011 | 14.72 | 14.79 | 14.61 | 14.62 | 510,651 | -0.12(-0.83%) |
Mar 21, 2011 | 14.91 | 14.91 | 14.72 | 14.74 | 1,511,082 | +0.23(+1.58%) |
Mar 18, 2011 | 14.58 | 14.61 | 14.33 | 14.51 | 1,438,603 | +0.04(+0.28%) |
Mar 17, 2011 | 14.62 | 14.67 | 14.42 | 14.47 | 1,798,069 | +0.07(+0.51%) |
Mar 16, 2011 | 14.43 | 14.68 | 14.31 | 14.40 | 2,111,446 | -0.11(-0.73%) |
Mar 15, 2011 | 14.33 | 14.61 | 14.33 | 14.50 | 1,247,664 | +0.15(+1.03%) |
Mar 14, 2011 | 14.49 | 14.58 | 14.20 | 14.36 | 998,272 | -0.27(-1.85%) |
Mar 11, 2011 | 14.36 | 14.85 | 14.23 | 14.63 | 1,563,908 | +0.29(+2.06%) |
Mar 10, 2011 | 14.29 | 14.41 | 14.11 | 14.33 | 1,055,857 | -0.08(-0.57%) |
Mar 09, 2011 | 14.24 | 14.53 | 14.13 | 14.41 | 918,627 | +0.20(+1.38%) |
Mar 08, 2011 | 14.00 | 14.37 | 13.94 | 14.22 | 956,889 | +0.24(+1.70%) |
Mar 07, 2011 | 14.19 | 14.44 | 13.91 | 13.98 | 1,080,650 | -0.20(-1.44%) |
Mar 04, 2011 | 14.05 | 14.25 | 13.93 | 14.18 | 1,952,850 | +0.18(+1.29%) |
Mar 03, 2011 | 13.97 | 14.12 | 13.83 | 14.00 | 4,118,941 | +0.13(+0.95%) |
Mar 02, 2011 | 13.30 | 14.09 | 13.30 | 13.87 | 2,391,460 | +0.44(+3.29%) |
Mar 01, 2011 | 13.50 | 13.72 | 12.94 | 13.43 | 4,542,902 | -0.38(-2.79%) |
Feb 28, 2011 | 13.74 | 13.84 | 13.68 | 13.81 | 1,360,493 | +0.07(+0.48%) |
Feb 25, 2011 | 13.46 | 13.78 | 13.46 | 13.75 | 960,167 | +0.29(+2.13%) |
Feb 24, 2011 | 13.48 | 13.54 | 13.23 | 13.46 | 981,938 | -0.04(-0.30%) |
Feb 23, 2011 | 13.89 | 13.92 | 13.18 | 13.50 | 1,952,189 | -0.43(-3.06%) |
Feb 22, 2011 | 13.88 | 14.03 | 13.78 | 13.93 | 1,234,039 | -0.11(-0.76%) |
Feb 18, 2011 | 14.27 | 14.27 | 13.99 | 14.04 | 812,789 | -0.16(-1.15%) |
Feb 17, 2011 | 14.18 | 14.42 | 14.10 | 14.20 | 1,309,094 | -0.05(-0.34%) |
Feb 16, 2011 | 13.92 | 14.33 | 13.92 | 14.25 | 1,232,929 | +0.38(+2.78%) |
Feb 15, 2011 | 13.98 | 14.08 | 13.75 | 13.86 | 878,172 | -0.14(-0.99%) |
Feb 14, 2011 | 13.97 | 14.02 | 13.79 | 14.00 | 630,469 | +0.04(+0.29%) |
Feb 11, 2011 | 13.53 | 14.04 | 13.53 | 13.96 | 1,253,093 | +0.39(+2.90%) |
Feb 10, 2011 | 13.53 | 13.72 | 13.53 | 13.57 | 447,238 | -0.06(-0.42%) |
Feb 09, 2011 | 13.55 | 13.73 | 13.44 | 13.63 | 734,084 | +0.08(+0.60%) |
Feb 08, 2011 | 13.46 | 13.54 | 13.35 | 13.54 | 1,152,594 | +0.12(+0.92%) |
Feb 07, 2011 | 13.50 | 13.58 | 13.42 | 13.42 | 1,067,336 | -0.11(-0.79%) |
Feb 04, 2011 | 13.47 | 13.63 | 13.33 | 13.53 | 1,232,282 | +0.06(+0.43%) |
Feb 03, 2011 | 13.75 | 13.93 | 13.15 | 13.47 | 3,481,311 | -0.27(-1.97%) |
Feb 02, 2011 | 13.78 | 13.92 | 13.70 | 13.74 | 718,090 | -0.08(-0.59%) |
Feb 01, 2011 | 13.51 | 13.83 | 13.41 | 13.82 | 987,299 | +0.39(+2.93%) |
Jan 31, 2011 | 13.51 | 13.63 | 13.36 | 13.43 | 642,146 | +0.02(+0.18%) |
Jan 28, 2011 | 13.90 | 13.94 | 13.41 | 13.41 | 653,688 | -0.51(-3.65%) |
Jan 27, 2011 | 13.66 | 13.95 | 13.53 | 13.91 | 670,509 | +0.29(+2.10%) |
Jan 26, 2011 | 13.77 | 13.91 | 13.56 | 13.63 | 790,272 | -0.15(-1.07%) |
Jan 25, 2011 | 13.73 | 13.92 | 13.62 | 13.77 | 919,492 | +0.22(+1.63%) |
Jan 24, 2011 | 13.70 | 13.72 | 13.54 | 13.55 | 459,327 | -0.10(-0.72%) |
Jan 21, 2011 | 13.69 | 13.71 | 13.50 | 13.65 | 689,365 | +0.02(+0.18%) |
Jan 20, 2011 | 13.46 | 13.77 | 13.28 | 13.63 | 1,283,891 | +0.15(+1.09%) |
Jan 19, 2011 | 13.90 | 13.94 | 13.45 | 13.48 | 832,915 | -0.38(-2.78%) |
Jan 18, 2011 | 14.09 | 14.10 | 13.76 | 13.86 | 541,321 | -0.19(-1.34%) |
Jan 14, 2011 | 13.89 | 14.15 | 13.82 | 14.05 | 754,666 | +0.12(+0.88%) |
Jan 13, 2011 | 13.78 | 13.99 | 13.78 | 13.93 | 1,080,847 | +0.09(+0.65%) |
Jan 12, 2011 | 13.58 | 14.06 | 13.40 | 13.84 | 1,701,417 | +0.38(+2.86%) |
Jan 11, 2011 | 13.75 | 13.75 | 13.40 | 13.45 | 603,451 | -0.20(-1.44%) |
Jan 10, 2011 | 13.59 | 13.78 | 13.35 | 13.65 | 723,992 | +0.03(+0.24%) |
Jan 07, 2011 | 13.52 | 13.72 | 13.22 | 13.62 | 719,516 | +0.02(+0.18%) |
Jan 06, 2011 | 13.63 | 13.71 | 13.41 | 13.59 | 769,862 | -0.07(-0.48%) |
Jan 05, 2011 | 13.29 | 13.96 | 13.26 | 13.66 | 2,461,393 | +0.42(+3.15%) |
Jan 04, 2011 | 13.39 | 13.47 | 13.02 | 13.24 | 1,412,141 | -0.10(-0.74%) |